Bus Cap Berhad (KLSE:BUSCAP)
Malaysia · Delayed Price · Currency is MYR 0.4650
-0.0150 (-3.12%)
At close: Sep 9, 2026
Bus Cap Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -3.12% | 2,017,300 |
| Sep 8, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 533,100 |
| Sep 7, 2026 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 4.35% | 1,683,000 |
| Sep 4, 2026 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | 4.55% | 2,887,800 |
| Sep 3, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 480,500 |
| Sep 2, 2026 | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -6.52% | 1,129,000 |
| Sep 1, 2026 | 0.50 | 0.51 | 0.44 | 0.46 | 0.46 | -7.07% | 2,998,100 |
| Aug 28, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 491,300 |
| Aug 27, 2026 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | - | 1,917,300 |
| Aug 26, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -0.99% | 3,842,100 |
| Aug 24, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,066,300 |
| Aug 21, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.98% | 1,824,700 |
| Aug 20, 2026 | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | -6.42% | 6,022,700 |
| Aug 19, 2026 | 0.54 | 0.60 | 0.50 | 0.55 | 0.55 | 0.93% | 16,506,100 |
| Aug 18, 2026 | 0.40 | 0.57 | 0.39 | 0.54 | 0.54 | 42.11% | 33,524,500 |
| Aug 17, 2026 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 16.92% | 14,839,700 |
| Aug 14, 2026 | 0.26 | 0.34 | 0.26 | 0.33 | 0.33 | 25.00% | 11,272,900 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 373,300 |
| Aug 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 1,240,200 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,084,000 |
| Aug 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,542,800 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 6,859,900 |
| Aug 6, 2026 | 0.30 | 0.31 | 0.25 | 0.26 | 0.26 | -10.34% | 13,672,700 |
| Aug 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 10,007,200 |
| Aug 4, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 5,385,600 |
| Aug 3, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 1,831,400 |
| Jul 31, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 2,870,600 |
| Jul 30, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 837,600 |
| Jul 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 1,667,200 |
| Jul 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 5,738,900 |
| Jul 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 2,537,100 |
| Jul 24, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 1,441,800 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 3,595,500 |
| Jul 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,451,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 339,700 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 654,100 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,251,300 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,475,100 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 4,740,500 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 804,600 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 607,900 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 526,100 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 611,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 867,200 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 515,300 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 966,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,142,200 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,975,100 |
| Jul 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,388,500 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 3,524,400 |